626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,192300,6014555203,246,246,246,246,60414
|
|
20250115,192200,6014555203,246,246,246,246,0
|
|
20250115,192100,6014555203,246,246,246,246,0
|
|
20250115,192000,6014555203,246,246,246,246,0
|
|
20250115,191900,6014555203,246,246,246,246,0
|
|
20250115,191800,6014555203,246,246,246,246,0
|
|
20250115,191700,6014555203,246,246,246,246,0
|
|
20250115,191600,6014555203,246,246,246,246,0
|
|
20250115,191500,6014555203,246,246,246,246,0
|
|
20250115,191400,6014555203,246,246,246,246,0
|
|
20250115,191300,6014555203,246,246,246,246,0
|
|
20250115,191200,6014555203,246,246,246,246,0
|
|
20250115,191100,6014555203,246,246,246,246,0
|
|
20250115,191000,6014555203,246,246,246,246,0
|
|
20250115,190900,6014555203,246,246,246,246,0
|
|
20250115,190800,6014555203,246,246,246,246,0
|
|
20250115,190700,6014555203,246,246,246,246,0
|
|
20250115,190600,6014555203,246,246,246,246,0
|
|
20250115,190500,6014555203,246,246,246,246,0
|
|
20250115,190400,6014555203,246,246,246,246,0
|
|
20250115,190300,6014555203,246,246,246,246,0
|
|
20250115,190200,6014555203,246,246,246,246,0
|
|
20250115,190100,6014555203,246,246,246,246,0
|
|
20250115,190000,6014555203,246,246,246,246,0
|
|
20250115,185900,6014555203,246,246,246,246,0
|
|
20250115,185800,6014555203,246,246,246,246,0
|
|
20250115,185700,6014555203,246,246,246,246,0
|
|
20250115,185600,6014555203,246,246,246,246,0
|
|
20250115,185500,6014555203,246,246,246,246,0
|
|
20250115,185400,6014555203,246,246,246,246,0
|
|
20250115,185300,6014555203,246,246,246,246,60414
|
|
20250115,185200,6014555203,246,246,246,246,0
|
|
20250115,185100,6014555203,246,246,246,246,0
|
|
20250115,185000,6014555203,246,246,246,246,0
|
|
20250115,184900,6014555203,246,246,246,246,0
|
|
20250115,184800,6014555203,246,246,246,246,0
|
|
20250115,184700,6014555203,246,246,246,246,0
|
|
20250115,184600,6014555203,246,246,246,246,0
|
|
20250115,184500,6014555203,246,246,246,246,0
|
|
20250115,184400,6014555203,246,246,246,246,0
|
|
20250115,184300,6014555203,246,246,246,246,0
|
|
20250115,184200,6014555203,246,246,246,246,0
|
|
20250115,184100,6014555203,246,246,246,246,0
|
|
20250115,184000,6014555203,246,246,246,246,0
|
|
20250115,183900,6014555203,246,246,246,246,0
|
|
20250115,183800,6014555203,246,246,246,246,0
|
|
20250115,183700,6014555203,246,246,246,246,0
|
|
20250115,183600,6014555203,246,246,246,246,0
|
|
20250115,183500,6014555203,246,246,246,246,0
|
|
20250115,183400,6014555203,246,246,246,246,0
|
|
20250115,183300,6014555203,246,246,246,246,0
|
|
20250115,183200,6014555203,246,246,246,246,0
|
|
20250115,183100,6014555203,246,246,246,246,0
|
|
20250115,183000,6014555203,246,246,246,246,0
|
|
20250115,182900,6014555203,246,246,246,246,0
|
|
20250115,182800,6014555203,246,246,246,246,0
|
|
20250115,182700,6014555203,246,246,246,246,0
|
|
20250115,182600,6014555203,246,246,246,246,0
|
|
20250115,182500,6014555203,246,246,246,246,0
|
|
20250115,182400,6014555203,246,246,246,246,0
|
|
20250115,182300,6014555203,246,246,246,246,60414
|
|
20250115,182200,6014555203,246,246,246,246,0
|
|
20250115,182100,6014555203,246,246,246,246,0
|
|
20250115,182000,6014555203,246,246,246,246,0
|
|
20250115,181900,6014555203,246,246,246,246,0
|
|
20250115,181800,6014555203,246,246,246,246,0
|
|
20250115,181700,6014555203,246,246,246,246,0
|
|
20250115,181600,6014555203,246,246,246,246,0
|
|
20250115,181500,6014555203,246,246,246,246,0
|
|
20250115,181400,6014555203,246,246,246,246,0
|
|
20250115,181300,6014555203,246,246,246,246,0
|
|
20250115,181200,6014555203,246,246,246,246,0
|
|
20250115,181100,6014555203,246,246,246,246,0
|
|
20250115,181000,6014555203,246,246,246,246,0
|
|
20250115,180900,6014555203,246,246,246,246,0
|
|
20250115,180800,6014555203,246,246,246,246,0
|
|
20250115,180700,6014555203,246,246,246,246,0
|
|
20250115,180600,6014555203,246,246,246,246,0
|
|
20250115,180500,6014555203,246,246,246,246,0
|
|
20250115,180400,6014555203,246,246,246,246,0
|
|
20250115,180300,6014555203,246,246,246,246,0
|
|
20250115,180200,6014555203,246,246,246,246,0
|
|
20250115,180100,6014555203,246,246,246,246,0
|
|
20250115,180000,6014555203,246,246,246,246,0
|
|
20250115,175900,6014555203,246,246,246,246,0
|
|
20250115,175800,6014555203,246,246,246,246,0
|
|
20250115,175700,6014555203,246,246,246,246,0
|
|
20250115,175600,6014555203,246,246,246,246,0
|
|
20250115,175500,6014555203,246,246,246,246,0
|
|
20250115,175400,6014555203,246,246,246,246,0
|
|
20250115,175300,6014555203,246,246,246,246,60414
|
|
20250115,175200,6014555203,246,246,246,246,0
|
|
20250115,175100,6014555203,246,246,246,246,0
|
|
20250115,175000,6014555203,246,246,246,246,0
|
|
20250115,174900,6014555203,246,246,246,246,0
|
|
20250115,174800,6014555203,246,246,246,246,0
|
|
20250115,174700,6014555203,246,246,246,246,0
|
|
20250115,174600,6014555203,246,246,246,246,0
|
|
20250115,174500,6014555203,246,246,246,246,0
|
|
20250115,174400,6014555203,246,246,246,246,0
|
|
20250115,174300,6014555203,246,246,246,246,0
|
|
20250115,174200,6014555203,246,246,246,246,0
|
|
20250115,174100,6014555203,246,246,246,246,0
|
|
20250115,174000,6014555203,246,246,246,246,0
|
|
20250115,173900,6014555203,246,246,246,246,0
|
|
20250115,173800,6014555203,246,246,246,246,0
|
|
20250115,173700,6014555203,246,246,246,246,0
|
|
20250115,173600,6014555203,246,246,246,246,0
|
|
20250115,173500,6014555203,246,246,246,246,0
|
|
20250115,173400,6014555203,246,246,246,246,0
|
|
20250115,173300,6014555203,246,246,246,246,0
|
|
20250115,173200,6014555203,246,246,246,246,0
|
|
20250115,173100,6014555203,246,246,246,246,0
|
|
20250115,173000,6014555203,246,246,246,246,0
|
|
20250115,172900,6014555203,246,246,246,246,0
|
|
20250115,172800,6014555203,246,246,246,246,0
|
|
20250115,172700,6014555203,246,246,246,246,0
|
|
20250115,172600,6014555203,246,246,246,246,0
|
|
20250115,172500,6014555203,246,246,246,246,0
|
|
20250115,172400,6014555203,246,246,246,246,0
|
|
20250115,172300,6014555203,246,246,246,246,60414
|
|
20250115,172200,6014555203,246,246,246,246,0
|
|
20250115,172100,6014555203,246,246,246,246,0
|
|
20250115,172000,6014555203,246,246,246,246,0
|
|
20250115,171900,6014555203,246,246,246,246,0
|
|
20250115,171800,6014555203,246,246,246,246,0
|
|
20250115,171700,6014555203,246,246,246,246,0
|
|
20250115,171600,6014555203,246,246,246,246,0
|
|
20250115,171500,6014555203,246,246,246,246,0
|
|
20250115,171400,6014555203,246,246,246,246,0
|
|
20250115,171300,6014555203,246,246,246,246,0
|
|
20250115,171200,6014555203,246,246,246,246,0
|
|
20250115,171100,6014555203,246,246,246,246,0
|
|
20250115,171000,6014555203,246,246,246,246,0
|
|
20250115,170900,6014555203,246,246,246,246,0
|
|
20250115,170800,6014555203,246,246,246,246,0
|
|
20250115,170700,6014555203,246,246,246,246,0
|
|
20250115,170600,6014555203,246,246,246,246,0
|
|
20250115,170500,6014555203,246,246,246,246,0
|
|
20250115,170400,6014555203,246,246,246,246,0
|
|
20250115,170300,6014555203,246,246,246,246,0
|
|
20250115,170200,6014555203,246,246,246,246,0
|
|
20250115,170100,6014555203,246,246,246,246,0
|
|
20250115,170000,6014555203,246,246,246,246,0
|
|
20250115,165900,6014555203,246,246,246,246,0
|
|
20250115,165800,6014555203,246,246,246,246,0
|
|
20250115,165700,6014555203,246,246,246,246,0
|
|
20250115,165600,6014555203,246,246,246,246,0
|
|
20250115,165500,6014555203,246,246,246,246,0
|
|
20250115,165400,6014555203,246,246,246,246,0
|
|
20250115,165300,6014555203,246,246,246,246,60414
|
|
20250115,165200,6014555203,246,246,246,246,0
|
|
20250115,165100,6014555203,246,246,246,246,0
|
|
20250115,165000,6014555203,246,246,246,246,0
|
|
20250115,164900,6014555203,246,246,246,246,0
|
|
20250115,164800,6014555203,246,246,246,246,0
|
|
20250115,164700,6014555203,246,246,246,246,0
|
|
20250115,164600,6014555203,246,246,246,246,0
|
|
20250115,164500,6014555203,246,246,246,246,0
|
|
20250115,164400,6014555203,246,246,246,246,0
|
|
20250115,164300,6014555203,246,246,246,246,0
|
|
20250115,164200,6014555203,246,246,246,246,0
|
|
20250115,164100,6014555203,246,246,246,246,0
|
|
20250115,164000,6014555203,246,246,246,246,0
|
|
20250115,163900,6014555203,246,246,246,246,0
|
|
20250115,163800,6014555203,246,246,246,246,0
|
|
20250115,163700,6014555203,246,246,246,246,0
|
|
20250115,163600,6014555203,246,246,246,246,0
|
|
20250115,163500,6014555203,246,246,246,246,0
|
|
20250115,163400,6014555203,246,246,246,246,0
|
|
20250115,163300,6014555203,246,246,246,246,0
|
|
20250115,163200,6014555203,246,246,246,246,0
|
|
20250115,163100,6014555203,246,246,246,246,0
|
|
20250115,163000,6014555203,246,246,246,246,0
|
|
20250115,162900,6014555203,246,246,246,246,0
|
|
20250115,162800,6014555203,246,246,246,246,0
|
|
20250115,162700,6014555203,246,246,246,246,0
|
|
20250115,162600,6014555203,246,246,246,246,0
|
|
20250115,162500,6014555203,246,246,246,246,0
|
|
20250115,162400,6014555203,246,246,246,246,0
|
|
20250115,162300,6014555203,246,246,246,246,60414
|
|
20250115,162200,6014555203,246,246,246,246,0
|
|
20250115,162100,6014555203,246,246,246,246,0
|
|
20250115,162000,6014555203,246,246,246,246,0
|
|
20250115,161900,6014555203,246,246,246,246,0
|
|
20250115,161800,6014555203,246,246,246,246,0
|
|
20250115,161700,6014555203,246,246,246,246,0
|
|
20250115,161600,6014555203,246,246,246,246,0
|
|
20250115,161500,6014555203,246,246,246,246,0
|
|
20250115,161400,6014555203,246,246,246,246,0
|
|
20250115,161300,6014555203,246,246,246,246,0
|
|
20250115,161200,6014555203,246,246,246,246,0
|
|
20250115,161100,6014555203,246,246,246,246,0
|
|
20250115,161000,6014555203,246,246,246,246,0
|
|
20250115,160900,6014555203,246,246,246,246,0
|
|
20250115,160800,6014555203,246,246,246,246,0
|
|
20250115,160700,6014555203,246,246,246,246,0
|
|
20250115,160600,6014555203,246,246,246,246,0
|
|
20250115,160500,6014555203,246,246,246,246,0
|
|
20250115,160400,6014555203,246,246,246,246,0
|
|
20250115,160300,6014555203,246,246,246,246,0
|
|
20250115,160200,6014555203,246,246,246,246,0
|
|
20250115,160100,6014555203,246,246,246,246,0
|
|
20250115,160000,6014555203,246,246,246,246,0
|
|
20250115,155900,6014555203,246,246,246,246,0
|
|
20250115,155800,6014555203,246,246,246,246,0
|
|
20250115,155700,6014555203,246,246,246,246,0
|
|
20250115,155600,6014555203,246,246,246,246,0
|
|
20250115,155500,6014555203,246,246,246,246,0
|
|
20250115,155400,6014555203,246,246,246,246,0
|
|
20250115,155300,6014555203,246,246,246,246,60414
|
|
20250115,155200,6014555203,246,246,246,246,0
|
|
20250115,155100,6014555203,246,246,246,246,0
|
|
20250115,155000,6014555203,246,246,246,246,0
|
|
20250115,154900,6014555203,246,246,246,246,0
|
|
20250115,154800,6014555203,246,246,246,246,0
|
|
20250115,154700,6014555203,246,246,246,246,0
|
|
20250115,154600,6014555203,246,246,246,246,0
|
|
20250115,154500,6014555203,246,246,246,246,0
|
|
20250115,154400,6014555203,246,246,246,246,0
|
|
20250115,154300,6014555203,246,246,246,246,0
|
|
20250115,154200,6014555203,246,246,246,246,0
|
|
20250115,154100,6014555203,246,246,246,246,0
|
|
20250115,154000,6014555203,246,246,246,246,0
|
|
20250115,153900,6014555203,246,246,246,246,0
|
|
20250115,153800,6014555203,246,246,246,246,0
|
|
20250115,153700,6014555203,246,246,246,246,0
|
|
20250115,153600,6014555203,246,246,246,246,0
|
|
20250115,153500,6014555203,246,246,246,246,0
|
|
20250115,153400,6014555203,246,246,246,246,0
|
|
20250115,153300,6014555203,246,246,246,246,0
|
|
20250115,153200,6014555203,246,246,246,246,0
|
|
20250115,153100,6014555203,246,246,246,246,0
|
|
20250115,153000,6014555203,246,246,246,246,60414
|
|
20250115,152900,5999693359,245,245,245,245,0
|
|
20250115,152800,5999693359,245,245,245,245,0
|
|
20250115,152700,5999693359,245,245,245,245,0
|
|
20250115,152600,5999693359,245,245,245,245,0
|
|
20250115,152500,5999693359,245,245,245,245,0
|
|
20250115,152400,5999693359,245,245,245,245,0
|
|
20250115,152300,5999693359,245,245,245,245,0
|
|
20250115,152200,5999693359,245,245,245,245,0
|
|
20250115,152100,5999693359,245,245,245,245,0
|
|
20250115,152000,5999693359,245,245,245,245,0
|
|
20250115,151900,5999693359,245,245,246,245,29002
|
|
20250115,151800,5992587578,246,247,247,245,51198
|
|
20250115,151700,5979991793,246,246,247,246,8476
|
|
20250115,151600,5977906696,247,247,247,246,10086
|
|
20250115,151500,5975425482,247,246,248,246,12668
|
|
20250115,151400,5972296938,247,247,247,246,29234
|
|
20250115,151300,5965095624,247,247,247,246,1968
|
|
20250115,151200,5964611381,247,247,247,246,15559
|
|
20250115,151100,5960769308,247,247,247,246,6619
|
|
20250115,151000,5959139626,247,246,247,246,2371
|
|
20250115,150900,5958556294,247,247,247,246,5286
|
|
20250115,150800,5957255895,247,246,247,246,3749
|
|
20250115,150700,5956332281,246,247,247,246,149
|
|
20250115,150600,5956295499,246,246,247,246,1334
|
|
20250115,150500,5955967275,247,247,248,247,19582
|
|
20250115,150400,5951128162,247,246,247,246,10050
|
|
20250115,150300,5948650000,247,248,248,246,17503
|
|
20250115,150200,5944326785,248,248,248,247,1481
|
|
20250115,150100,5943960179,248,248,248,247,27566
|
|
20250115,150000,5937149500,247,247,248,247,5955
|
|
20250115,145900,5935677872,246,247,247,246,4201
|
|
20250115,145800,5934640235,247,248,248,246,4000
|
|
20250115,145700,5933653620,248,248,248,247,20
|
|
20250115,145600,5933648666,248,248,248,247,16337
|
|
20250115,145500,5929607128,248,245,248,245,59967
|
|
20250115,145400,5914845181,245,245,246,245,3563
|
|
20250115,145300,5913972222,246,246,246,245,20432
|
|
20250115,145200,5908949618,246,247,247,246,1073
|
|
20250115,145100,5908685640,247,247,247,246,658
|
|
20250115,145000,5908523614,246,246,247,246,9550
|
|
20250115,144900,5906170618,247,247,247,246,3882
|
|
20250115,144800,5905211941,247,247,247,247,38
|
|
20250115,144700,5905202555,247,248,248,246,3300
|
|
20250115,144600,5904384948,248,246,249,246,34987
|
|
20250115,144500,5895737369,246,245,247,245,29703
|
|
20250115,144400,5888431381,245,246,246,245,20901
|
|
20250115,144300,5883291965,246,246,246,246,4407
|
|
20250115,144200,5882207843,246,247,247,246,10047
|
|
20250115,144100,5879734254,247,247,247,245,48787
|
|
20250115,144000,5867736026,247,247,247,246,1126
|
|
20250115,143900,5867458024,246,246,247,246,26998
|
|
20250115,143800,5860816510,246,248,248,246,41157
|
|
20250115,143700,5850668696,248,249,249,248,16656
|
|
20250115,143600,5846534523,249,249,249,247,51938
|
|
20250115,143500,5833662996,249,250,250,249,47155
|
|
20250115,143400,5821907184,250,251,251,250,34761
|
|
20250115,143300,5813204648,251,252,252,251,24352
|
|
20250115,143200,5807089074,251,252,252,251,30293
|
|
20250115,143100,5799465548,252,251,252,250,37671
|
|
20250115,143000,5789988784,251,250,251,250,30430
|
|
20250115,142900,5782364499,249,249,250,248,43311
|
|
20250115,142800,5771579218,249,250,250,248,47647
|
|
20250115,142700,5759729756,250,251,251,249,67536
|
|
20250115,142600,5742795314,251,247,251,247,121784
|
|
20250115,142500,5712475410,247,245,248,245,7785
|
|
20250115,142400,5710552789,248,245,248,244,46584
|
|
20250115,142300,5699139896,244,245,245,244,24835
|
|
20250115,142200,5693056199,245,245,246,245,11571
|
|
20250115,142100,5690221251,246,248,249,245,100601
|
|
20250115,142000,5665403667,247,249,249,247,45940
|
|
20250115,141900,5654013104,248,248,249,246,121240
|
|
20250115,141800,5623989176,247,246,249,244,58664
|
|
20250115,141700,5609446659,246,244,246,244,37565
|
|
20250115,141600,5600234271,245,244,245,244,16131
|
|
20250115,141500,5596282227,245,243,246,243,61544
|
|
20250115,141400,5581284929,243,243,243,242,24180
|
|
20250115,141300,5575410723,243,243,243,242,4186
|
|
20250115,141200,5574397609,243,243,243,242,26966
|
|
20250115,141100,5567852354,243,243,243,243,616
|
|
20250115,141000,5567702666,242,242,242,242,16372
|
|
20250115,140900,5563740642,242,243,243,242,100
|
|
20250115,140800,5563716372,242,243,243,242,15571
|
|
20250115,140700,5559940817,243,242,243,242,5509
|
|
20250115,140600,5558607572,242,242,243,242,3235
|
|
20250115,140500,5557824692,242,242,243,242,18992
|
|
20250115,140400,5553228627,243,243,243,243,5048
|
|
20250115,140300,5552001963,243,242,243,242,8443
|
|
20250115,140200,5549958749,242,243,243,242,904
|
|
20250115,140100,5549739273,243,243,243,243,3639
|
|
20250115,140000,5548854996,243,242,243,242,1926
|
|
20250115,135900,5548388573,243,243,243,243,104
|
|
20250115,135800,5548363301,243,242,243,242,2009
|
|
20250115,135700,5547876117,242,242,243,242,11470
|
|
20250115,135600,5545100081,243,242,243,242,16684
|
|
20250115,135500,5541062543,242,242,243,242,7644
|
|
20250115,135400,5539212095,243,243,243,242,1875
|
|
20250115,135300,5538757529,242,242,243,242,6167
|
|
20250115,135200,5537264112,243,243,243,242,6878
|
|
20250115,135100,5535593877,243,243,243,242,3827
|
|
20250115,135000,5534665519,242,243,243,242,7229
|
|
20250115,134900,5532916100,243,242,243,242,28795
|
|
20250115,134800,5525927274,243,244,244,243,10897
|
|
20250115,134700,5523278283,243,243,243,243,27876
|
|
20250115,134600,5516504415,243,243,243,243,35300
|
|
20250115,134500,5507926515,244,243,244,243,610
|
|
20250115,134400,5507778177,244,244,244,243,106
|
|
20250115,134300,5507752317,245,245,245,243,570
|
|
20250115,134200,5507613043,245,244,245,243,7879
|
|
20250115,134100,5505694426,244,244,244,244,460
|
|
20250115,134000,5505582186,244,244,245,244,15003
|
|
20250115,133900,5501921453,244,244,245,244,1256
|
|
20250115,133800,5501614979,244,244,245,243,1257
|
|
20250115,133700,5501307071,244,244,245,243,2419
|
|
20250115,133600,5500716858,243,244,244,243,8509
|
|
20250115,133500,5498642662,244,244,244,243,11484
|
|
20250115,133400,5495840589,244,243,244,243,3737
|
|
20250115,133300,5494929069,243,244,244,243,13278
|
|
20250115,133200,5491695945,244,244,244,244,3453
|
|
20250115,133100,5490853413,243,244,245,243,43072
|
|
20250115,133000,5480342914,244,244,244,243,28797
|
|
20250115,132900,5473316471,244,243,244,243,5528
|
|
20250115,132800,5471973157,243,244,244,243,4754
|
|
20250115,132700,5470817934,243,243,244,243,3319
|
|
20250115,132600,5470009927,244,244,244,244,26657
|
|
20250115,132500,5463505619,244,245,245,244,7504
|
|
20250115,132400,5461674633,244,244,244,244,2590
|
|
20250115,132300,5461042673,244,244,244,244,402
|
|
20250115,132200,5460944585,244,244,245,244,22094
|
|
20250115,132100,5455553167,244,244,244,244,3567
|
|
20250115,132000,5454682819,244,244,244,244,6483
|
|
20250115,131900,5453100967,244,244,244,244,34082
|
|
20250115,131800,5444784959,245,244,245,244,4551
|
|
20250115,131700,5443669968,245,244,245,244,784
|
|
20250115,131600,5443478398,244,244,244,244,131
|
|
20250115,131500,5443446434,244,244,244,244,9579
|
|
20250115,131400,5441109158,244,244,245,244,16066
|
|
20250115,131300,5437189053,244,244,244,244,18383
|
|
20250115,131200,5432703601,244,244,244,244,1709
|
|
20250115,131100,5432286605,244,245,245,244,14917
|
|
20250115,131000,5428631941,245,246,246,244,29130
|
|
20250115,130900,5421495167,245,245,246,244,24783
|
|
20250115,130800,5415422938,244,246,246,244,38967
|
|
20250115,130700,5405883679,245,247,247,245,37339
|
|
20250115,130600,5396698633,246,247,247,246,24580
|
|
20250115,130500,5390627502,246,246,247,245,25048
|
|
20250115,130400,5384450920,245,247,247,245,19538
|
|
20250115,130300,5379641934,245,244,247,243,80598
|
|
20250115,130200,5359921027,244,245,245,244,8613
|
|
20250115,130100,5357819330,245,245,245,244,2012
|
|
20250115,130000,5357326393,245,245,245,244,1871
|
|
20250115,125900,5356868821,244,244,245,244,2928
|
|
20250115,125800,5356154380,245,245,245,244,17358
|
|
20250115,125700,5351916622,245,246,246,244,79235
|
|
20250115,125600,5332541882,246,246,246,245,31486
|
|
20250115,125500,5324808832,246,246,246,245,1622
|
|
20250115,125400,5324411030,246,246,246,245,3460
|
|
20250115,125300,5323562478,246,245,246,245,11351
|
|
20250115,125200,5320780508,246,247,247,245,1453
|
|
20250115,125100,5320423083,246,247,247,246,44572
|
|
20250115,125000,5309458014,247,247,248,246,2205
|
|
20250115,124900,5308913384,247,247,247,247,15805
|
|
20250115,124800,5305009549,246,247,247,246,4588
|
|
20250115,124700,5303879205,247,247,247,246,21620
|
|
20250115,124600,5298540065,247,246,247,246,1898
|
|
20250115,124500,5298071350,247,246,247,246,6508
|
|
20250115,124400,5296464874,247,246,247,246,5660
|
|
20250115,124300,5295072199,246,246,247,246,22322
|
|
20250115,124200,5289580986,246,246,246,245,18780
|
|
20250115,124100,5284962123,246,246,246,245,25186
|
|
20250115,124000,5278766963,246,246,246,246,5635
|
|
20250115,123900,5277380753,246,245,246,245,13720
|
|
20250115,123800,5274018598,245,246,247,245,21722
|
|
20250115,123700,5268671503,247,247,247,246,6624
|
|
20250115,123600,5267035377,246,247,247,246,15591
|
|
20250115,123500,5263194958,247,246,247,246,9734
|
|
20250115,123400,5260797764,246,246,247,246,23943
|
|
20250115,123300,5254906288,246,247,247,246,11900
|
|
20250115,123200,5251975988,247,246,247,246,4153
|
|
20250115,123100,5250953327,246,246,246,245,27467
|
|
20250115,123000,5244197364,246,246,246,245,6577
|
|
20250115,122900,5242579430,246,246,246,245,6800
|
|
20250115,122800,5240913291,246,247,247,245,15417
|
|
20250115,122700,5237130182,247,247,247,246,8403
|
|
20250115,122600,5235058311,247,245,247,245,15001
|
|
20250115,122500,5231374904,246,246,246,245,34794
|
|
20250115,122400,5222818693,246,246,246,245,37795
|
|
20250115,122300,5213528115,246,246,246,245,82723
|
|
20250115,122200,5193260897,246,246,246,245,1821
|
|
20250115,122100,5192814699,246,246,247,245,16420
|
|
20250115,122000,5188778325,246,248,248,245,159450
|
|
20250115,121900,5149473620,246,247,248,246,25424
|
|
20250115,121800,5143203464,246,247,249,246,62962
|
|
20250115,121700,5127606663,246,247,249,245,159503
|
|
20250115,121600,5088213105,248,246,248,246,66402
|
|
20250115,121500,5071811919,247,246,247,246,24575
|
|
20250115,121400,5065742030,247,245,247,245,42778
|
|
20250115,121300,5055197853,246,245,247,245,109067
|
|
20250115,121200,5028354979,246,246,246,245,22871
|
|
20250115,121100,5022728842,245,245,246,244,41470
|
|
20250115,121000,5012554889,245,245,245,244,1111
|
|
20250115,120900,5012282807,245,244,245,243,30005
|
|
20250115,120800,5004976320,244,244,244,243,10214
|
|
20250115,120700,5002489604,244,244,244,243,5387
|
|
20250115,120600,5001178076,244,243,244,243,28777
|
|
20250115,120500,4994183571,244,244,245,243,29943
|
|
20250115,120400,4986886001,245,244,245,244,6140
|
|
20250115,120300,4985385496,245,245,245,244,51024
|
|
20250115,120200,4972935104,245,245,245,244,19209
|
|
20250115,120100,4968229399,245,245,245,244,10023
|
|
20250115,120000,4965774803,245,243,245,243,5595
|
|
20250115,115900,4964409721,245,244,245,243,75251
|
|
20250115,115800,4946054397,245,244,245,244,27195
|
|
20250115,115700,4939394651,245,244,245,244,7959
|
|
20250115,115600,4937449059,245,245,245,244,17984
|
|
20250115,115500,4933049456,245,246,246,245,21089
|
|
20250115,115400,4927881989,246,245,246,245,2195
|
|
20250115,115300,4927343148,246,245,246,245,21032
|
|
20250115,115200,4922189725,244,245,245,244,22627
|
|
20250115,115100,4916667975,245,245,245,244,3097
|
|
20250115,115000,4915909710,245,245,245,244,9456
|
|
20250115,114900,4913593535,245,246,246,244,6959
|
|
20250115,114800,4911881752,245,245,246,245,20373
|
|
20250115,114700,4906890330,245,245,246,244,54154
|
|
20250115,114600,4893625185,245,245,245,243,124687
|
|
20250115,114500,4863179503,246,246,246,245,3226
|
|
20250115,114400,4862388806,246,246,246,245,4122
|
|
20250115,114300,4861378512,246,246,246,245,10404
|
|
20250115,114200,4858828460,246,246,246,246,438
|
|
20250115,114100,4858720712,246,246,246,245,15403
|
|
20250115,114000,4854933603,246,246,246,245,2484
|
|
20250115,113900,4854323980,245,245,246,245,21604
|
|
20250115,113800,4849028711,245,246,246,244,44319
|
|
20250115,113700,4838170030,246,245,246,244,44136
|
|
20250115,113600,4827336280,246,246,246,245,4829
|
|
20250115,113500,4826151716,246,246,246,245,4118
|
|
20250115,113400,4825139397,245,245,246,244,45356
|
|
20250115,113300,4814027057,246,245,246,244,21666
|
|
20250115,113200,4808718734,245,247,247,245,198465
|
|
20250115,113100,4760003252,247,246,247,246,16402
|
|
20250115,113000,4755968052,247,246,247,245,41005
|
|
20250115,112900,4745880837,246,246,246,246,1471
|
|
20250115,112800,4745518971,246,246,246,245,2276
|
|
20250115,112700,4744959879,246,246,246,245,29374
|
|
20250115,112600,4737733881,246,247,247,246,13114
|
|
20250115,112500,4734496741,247,246,247,245,60598
|
|
20250115,112400,4719586310,246,246,246,245,3646
|
|
20250115,112300,4718689424,245,245,246,245,5724
|
|
20250115,112200,4717286842,245,244,245,244,61747
|
|
20250115,112100,4702159181,245,244,245,244,37479
|
|
20250115,112000,4693009300,244,244,245,244,28472
|
|
20250115,111900,4686058838,244,244,245,242,120050
|
|
20250115,111800,4656847568,244,244,245,244,22983
|
|
20250115,111700,4651236166,244,244,245,243,20033
|
|
20250115,111600,4646344897,244,246,246,244,59793
|
|
20250115,111500,4631709085,246,245,246,245,4205
|
|
20250115,111400,4630676974,246,246,246,245,7895
|
|
20250115,111300,4628741647,246,245,246,244,69482
|
|
20250115,111200,4611724921,245,248,248,244,227511
|
|
20250115,111100,4555786074,248,249,249,248,31086
|
|
20250115,111000,4548066471,250,249,250,248,14775
|
|
20250115,110900,4544380451,249,248,249,247,62271
|
|
20250115,110800,4528935973,249,250,250,248,39098
|
|
20250115,110700,4519174032,250,249,250,248,69153
|
|
20250115,110600,4501978816,250,249,250,248,37956
|
|
20250115,110500,4492528905,248,248,249,248,31147
|
|
20250115,110400,4484800618,248,250,250,247,98506
|
|
20250115,110300,4460361675,249,249,250,248,12616
|
|
20250115,110200,4457222540,248,250,251,248,143757
|
|
20250115,110100,4421373123,250,250,252,250,62107
|
|
20250115,110000,4405784392,251,253,253,250,215793
|
|
20250115,105900,4351721900,252,253,253,252,7310
|
|
20250115,105800,4349878119,253,253,253,251,25984
|
|
20250115,105700,4343328862,253,253,253,252,27918
|
|
20250115,105600,4336290387,253,253,254,253,7551
|
|
20250115,105500,4334379524,253,254,254,252,9609
|
|
20250115,105400,4331951534,254,253,254,253,24864
|
|
20250115,105300,4325660689,253,255,255,253,13485
|
|
20250115,105200,4322234265,255,253,255,253,23369
|
|
20250115,105100,4316283476,254,255,255,253,30371
|
|
20250115,105000,4308561536,255,255,256,254,82326
|
|
20250115,104900,4287571467,255,254,255,254,28676
|
|
20250115,104800,4280286646,254,252,254,252,44226
|
|
20250115,104700,4269086108,252,253,254,252,72907
|
|
20250115,104600,4250662417,253,253,253,251,169969
|
|
20250115,104500,4207862770,253,255,256,253,102480
|
|
20250115,104400,4181870374,254,255,256,254,92497
|
|
20250115,104300,4158267961,255,256,257,255,20717
|
|
20250115,104200,4152975183,256,257,257,254,97273
|
|
20250115,104100,4128143941,256,257,257,256,29914
|
|
20250115,104000,4120480516,257,258,259,257,54501
|
|
20250115,103900,4106422043,258,259,259,258,22106
|
|
20250115,103800,4100698673,259,258,259,256,26288
|
|
20250115,103700,4093918405,258,257,258,256,83564
|
|
20250115,103600,4072453308,258,258,258,257,15879
|
|
20250115,103500,4068371323,258,259,259,257,55905
|
|
20250115,103400,4053966922,259,259,259,258,26476
|
|
20250115,103300,4047126335,259,259,260,258,35397
|
|
20250115,103200,4037960944,260,259,260,258,24505
|
|
20250115,103100,4031624962,259,259,259,258,13964
|
|
20250115,103000,4028008471,259,257,259,257,59669
|
|
20250115,102900,4012621840,258,258,258,257,4300
|
|
20250115,102800,4011516553,258,258,259,257,33390
|
|
20250115,102700,4002930335,258,258,259,258,10433
|
|
20250115,102600,4000238098,258,259,259,258,40331
|
|
20250115,102500,3989832306,258,260,261,258,60109
|
|
20250115,102400,3974259332,261,261,261,259,87821
|
|
20250115,102300,3951432654,261,260,262,260,56067
|
|
20250115,102200,3936800609,260,262,262,259,181591
|
|
20250115,102100,3889521658,261,263,264,261,168016
|
|
20250115,102000,3845514437,264,260,264,260,110961
|
|
20250115,101900,3816442874,261,262,262,259,125939
|
|
20250115,101800,3783604670,262,259,262,259,210520
|
|
20250115,101700,3728729004,260,256,260,256,77469
|
|
20250115,101600,3708677236,256,256,258,256,43381
|
|
20250115,101500,3697552921,256,258,258,256,54141
|
|
20250115,101400,3683656412,258,258,258,257,42337
|
|
20250115,101300,3672735985,258,257,259,257,41342
|
|
20250115,101200,3662079273,257,256,258,255,97704
|
|
20250115,101100,3637076387,256,256,258,256,63466
|
|
20250115,101000,3620799836,256,256,258,256,18855
|
|
20250115,100900,3615953584,256,259,259,256,113573
|
|
20250115,100800,3586763577,258,258,258,257,58545
|
|
20250115,100700,3571668998,258,258,259,257,139044
|
|
20250115,100600,3535834315,258,259,260,258,59933
|
|
20250115,100500,3520330606,259,259,260,258,116293
|
|
20250115,100400,3490197910,259,260,260,258,136862
|
|
20250115,100300,3454698480,261,263,264,260,142731
|
|
20250115,100200,3417305480,264,262,264,262,105436
|
|
20250115,100100,3389557391,263,263,264,261,125944
|
|
20250115,100000,3356468814,263,261,264,260,91563
|
|
20250115,095900,3332469022,261,262,263,260,337883
|
|
20250115,095800,3244119048,262,263,264,261,88621
|
|
20250115,095700,3220840912,263,265,265,262,154433
|
|
20250115,095600,3180226387,265,266,266,264,63747
|
|
20250115,095500,3163320515,266,266,267,266,124484
|
|
20250115,095400,3130177782,266,265,266,264,44739
|
|
20250115,095300,3118300196,265,267,267,264,127704
|
|
20250115,095200,3084416553,267,266,267,264,73719
|
|
20250115,095100,3064820227,264,263,266,263,144671
|
|
20250115,095000,3026619444,263,264,265,262,294296
|
|
20250115,094900,2949093583,265,267,267,265,131759
|
|
20250115,094800,2914067763,268,269,269,267,36724
|
|
20250115,094700,2904230259,268,270,270,268,99861
|
|
20250115,094600,2877400584,270,270,270,269,47502
|
|
20250115,094500,2864602839,270,269,270,268,111135
|
|
20250115,094400,2834649403,270,269,270,268,52335
|
|
20250115,094300,2820580905,269,270,270,268,73911
|
|
20250115,094200,2800698261,270,268,270,268,59810
|
|
20250115,094100,2784597926,268,268,268,267,70881
|
|
20250115,094000,2765642894,267,270,270,267,119127
|
|
20250115,093900,2733649089,270,269,271,269,85264
|
|
20250115,093800,2710670748,270,270,272,269,121555
|
|
20250115,093700,2677771928,271,268,272,266,219800
|
|
20250115,093600,2618621860,267,266,269,266,69142
|
|
20250115,093500,2600147357,266,269,270,265,280908
|
|
20250115,093400,2525061009,270,273,273,269,72442
|
|
20250115,093300,2505458338,273,273,273,272,80017
|
|
20250115,093200,2483678010,273,271,274,270,329625
|
|
20250115,093100,2393914340,271,270,271,269,119478
|
|
20250115,093000,2361666021,269,269,271,268,174819
|
|
20250115,092900,2314473013,268,270,274,268,264395
|
|
20250115,092800,2242929487,270,273,277,270,396636
|
|
20250115,092700,2134316693,273,272,277,271,320728
|
|
20250115,092600,2046267284,271,269,271,268,139850
|
|
20250115,092500,2008542368,269,270,270,268,123924
|
|
20250115,092400,1975265369,270,272,277,268,317238
|
|
20250115,092300,1888756927,271,270,271,266,336131
|
|
20250115,092200,1798476656,269,272,273,264,520660
|
|
20250115,092100,1658825200,272,274,275,269,363635
|
|
20250115,092000,1560310932,275,277,282,271,1443458
|
|
20250115,091900,1159859125,277,259,279,258,1378833
|
|
20250115,091800,788130034,258,255,259,254,106893
|
|
20250115,091700,760639675,256,254,257,254,103744
|
|
20250115,091600,734209399,254,254,255,253,86153
|
|
20250115,091500,712350555,254,256,257,254,179148
|
|
20250115,091400,666647687,257,257,259,256,127400
|
|
20250115,091300,633821738,256,258,259,255,169231
|
|
20250115,091200,590354769,258,257,263,254,277848
|
|
20250115,091100,519064177,257,263,267,253,1335132
|
|
20250115,091000,170045949,259,259,259,259,0
|
|
20250115,090900,170045949,259,259,259,259,0
|
|
20250115,090800,170045949,259,246,259,246,190333
|
|
20250115,090700,121845089,246,240,246,240,216097
|
|
20250115,090600,69053716,241,237,241,237,55362
|
|
20250115,090500,55785532,237,238,238,237,5840
|
|
20250115,090400,54396146,237,238,238,236,6257
|
|
20250115,090300,52916047,237,237,238,236,17914
|
|
20250115,090200,48674154,237,236,237,236,16007
|
|
20250115,090100,44885495,237,240,240,237,12849
|
|
20250115,090000,41830609,234,236,241,234,176174
|